Huazhu Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	33.380	34.100	33.380	33.920	33.293	1,516,203
2026-07-28	33.400	33.400	32.840	33.100	32.488	1,075,937
2026-07-27	32.060	33.260	32.060	32.440	31.840	1,885,620
2026-07-24	32.280	32.280	31.540	31.940	31.350	3,362,220
2026-07-23	32.060	32.440	31.780	32.260	31.664	4,182,000
2026-07-22	32.720	32.720	31.380	31.880	31.291	4,634,600
2026-07-21	33.260	33.260	32.360	32.800	32.194	2,147,500
2026-07-20	33.400	33.400	32.460	33.240	32.625	1,728,500
2026-07-17	33.620	33.620	33.020	33.400	32.783	2,697,900
2026-07-16	33.280	33.920	33.140	33.520	32.900	1,220,600
2026-07-15	32.200	32.700	32.020	32.660	32.056	1,206,148
2026-07-14	32.260	32.400	31.040	32.320	31.722	2,516,897
2026-07-13	32.520	32.520	31.860	32.360	31.762	1,328,813
2026-07-10	32.100	33.420	31.880	32.180	31.585	2,767,300
2026-07-09	32.220	33.060	31.540	32.100	31.507	6,188,100
2026-07-08	32.660	33.420	32.660	33.340	32.724	1,313,750
2026-07-07	32.220	33.180	32.220	32.720	32.115	4,071,861
2026-07-06	33.000	33.660	32.860	33.600	32.979	946,732
2026-07-03	33.520	33.840	33.160	33.560	32.940	1,675,730
2026-07-02	33.240	33.540	32.920	33.280	32.665	2,819,860
2026-06-30	34.240	34.240	32.920	33.360	32.743	2,131,390
2026-06-29	33.320	34.000	32.420	33.580	32.959	2,771,890
2026-06-26	32.100	32.520	32.000	32.420	31.821	3,379,630
2026-06-25	32.420	32.680	31.780	31.800	31.212	5,076,474
2026-06-24	33.280	33.800	32.400	32.800	32.194	3,892,130
2026-06-23	32.920	33.200	32.160	32.320	31.722	2,290,900
2026-06-22	33.360	33.620	32.660	32.780	32.174	1,432,150
2026-06-18	33.860	35.180	33.380	33.700	33.077	3,627,700
2026-06-17	34.320	34.320	33.700	33.860	33.234	1,235,500
2026-06-16	35.060	36.000	34.580	34.680	34.039	1,323,400
2026-06-15	36.780	36.780	34.820	35.060	34.412	2,202,891
2026-06-12	35.480	35.640	35.040	35.600	34.942	2,172,350
2026-06-11	34.480	34.800	34.360	34.740	34.098	2,576,094
2026-06-10	33.740	34.980	33.740	34.280	33.646	1,699,620
2026-06-09	33.360	35.120	33.360	34.280	33.646	2,918,500
2026-06-08	35.300	35.300	34.700	34.880	34.235	3,471,685
2026-06-05	35.220	35.220	34.600	34.800	34.157	808,881
2026-06-04	34.800	35.560	34.800	35.220	34.569	1,467,773
2026-06-03	35.520	35.520	34.420	34.800	34.157	1,541,318
2026-06-02	35.540	35.660	34.740	35.520	34.863	1,029,000
2026-06-01	34.880	35.540	34.500	35.540	34.883	3,147,380
2026-05-29	34.800	35.840	34.700	35.080	34.431	1,800,900
2026-05-28	35.040	35.580	34.100	34.440	33.803	3,925,202
2026-05-27	33.820	33.820	33.160	33.620	32.998	5,226,500
2026-05-26	35.560	35.560	34.440	34.640	34.000	3,862,500
2026-05-22	36.640	36.640	35.740	35.880	35.217	2,726,258
2026-05-21	36.220	36.900	35.520	35.640	34.981	2,165,142
2026-05-20	35.760	36.260	35.420	35.940	35.276	1,197,100
2026-05-19	36.560	37.180	35.960	36.280	35.609	2,558,720
2026-05-18	35.480	37.680	34.900	35.820	35.158	3,232,800
2026-05-15	36.000	38.960	35.060	35.480	34.824	3,021,201
2026-05-14	37.180	37.260	36.100	36.220	35.550	3,605,380
2026-05-13	37.680	38.240	37.180	37.500	36.807	2,677,160
2026-05-12	36.580	37.100	36.580	37.040	36.355	2,953,940
2026-05-11	37.500	37.600	36.460	37.140	36.453	2,614,100
2026-05-08	38.360	38.360	37.500	38.060	37.356	5,310,700
2026-05-07	38.400	38.480	37.760	38.360	37.651	3,058,268
2026-05-06	38.680	38.740	38.180	38.440	37.729	3,483,560
2026-05-05	38.400	38.400	37.120	38.020	37.317	3,614,000
2026-05-04	40.000	40.000	39.020	39.200	38.475	1,943,025

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.6823 HKD
2026-04-29	1.0188 HKD
2025-09-03	0.6318 HKD
2025-04-03	0.7543 HKD
2024-08-08	0.4911 HKD
2023-12-15	0.2419 HKD
2022-03-18	0.1643 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.